Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

10.58 -0.23 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.000 7.050 6.930 7.030 384,900 -0.02(-0.28%)
Nov 27, 2019 6.950 7.050 6.900 7.050 956,800 +0.15(+2.17%)
Nov 26, 2019 6.960 7.000 6.770 6.900 1,194,482 -0.06(-0.86%)
Nov 25, 2019 6.650 6.990 6.626 6.960 1,439,424 +0.31(+4.66%)
Nov 22, 2019 6.570 6.790 6.510 6.650 1,301,200 +0.13(+1.99%)
Nov 21, 2019 6.540 6.600 6.390 6.520 1,000,717 +0.00(+0.08%)
Nov 20, 2019 6.350 6.610 6.200 6.515 1,690,440 +0.10(+1.64%)
Nov 19, 2019 6.790 6.850 6.410 6.410 1,586,399 -0.33(-4.90%)
Nov 18, 2019 6.620 6.820 6.530 6.740 2,202,557 +0.09(+1.35%)
Nov 15, 2019 6.650 6.700 6.440 6.650 1,244,000 +0.07(+1.06%)
Nov 14, 2019 6.570 6.590 6.415 6.580 1,508,792 -0.08(-1.20%)
Nov 13, 2019 6.680 6.768 6.500 6.660 2,319,074 -0.08(-1.19%)
Nov 12, 2019 6.850 6.920 6.700 6.740 1,604,889 -0.06(-0.88%)
Nov 11, 2019 6.830 6.960 6.750 6.800 1,053,436 -0.14(-2.02%)
Nov 08, 2019 6.680 6.950 6.575 6.940 1,511,700 +0.24(+3.58%)
Nov 07, 2019 6.750 6.820 6.650 6.700 1,201,054 +0.05(+0.75%)
Nov 06, 2019 6.780 6.780 6.640 6.650 1,315,756 -0.11(-1.63%)
Nov 05, 2019 6.630 6.890 6.610 6.760 2,056,569 +0.22(+3.36%)
Nov 04, 2019 6.550 6.775 6.530 6.540 2,329,198 +0.02(+0.31%)
Nov 01, 2019 6.400 6.580 6.310 6.520 2,827,200 +0.08(+1.24%)
Oct 31, 2019 6.810 6.810 6.240 6.440 3,724,382 -0.44(-6.46%)
Oct 30, 2019 7.950 7.950 6.810 6.885 4,004,108 -0.69(-9.05%)
Oct 29, 2019 7.230 7.610 7.230 7.570 2,002,755 +0.27(+3.70%)
Oct 28, 2019 7.350 7.540 7.300 7.300 827,861 -0.03(-0.41%)
Oct 25, 2019 7.130 7.340 7.130 7.330 861,700 +0.17(+2.37%)
Oct 24, 2019 7.180 7.190 6.960 7.160 1,035,979 -0.02(-0.28%)
Oct 23, 2019 7.260 7.345 7.140 7.180 460,263 -0.05(-0.69%)
Oct 22, 2019 7.440 7.480 7.220 7.230 628,371 -0.21(-2.82%)
Oct 21, 2019 7.430 7.560 7.400 7.440 732,797 +0.09(+1.22%)
Oct 18, 2019 7.350 7.420 7.271 7.350 736,800 -0.03(-0.41%)
Oct 17, 2019 7.120 7.380 7.115 7.380 810,969 +0.33(+4.68%)
Oct 16, 2019 7.180 7.320 7.030 7.050 1,221,769 -0.25(-3.49%)
Oct 15, 2019 7.060 7.350 7.060 7.305 1,622,729 +0.25(+3.47%)
Oct 14, 2019 7.280 7.290 6.890 7.060 808,885 -0.27(-3.62%)
Oct 11, 2019 7.280 7.430 7.275 7.325 564,400 +0.16(+2.23%)
Oct 10, 2019 7.140 7.240 7.080 7.165 766,455 +0.03(+0.35%)
Oct 09, 2019 7.150 7.190 7.030 7.140 634,325 +0.03(+0.49%)
Oct 08, 2019 7.200 7.200 7.020 7.105 808,588 -0.08(-1.18%)
Oct 07, 2019 7.250 7.430 7.140 7.190 2,403,555 -0.11(-1.51%)
Oct 04, 2019 6.960 7.330 6.938 7.300 1,758,100 +0.35(+5.04%)
Oct 03, 2019 6.770 6.995 6.710 6.950 709,267 +0.12(+1.76%)
Oct 02, 2019 6.800 6.935 6.750 6.830 717,310 -0.09(-1.30%)
Oct 01, 2019 7.310 7.390 6.910 6.920 837,814 -0.36(-4.88%)
Sep 30, 2019 7.380 7.430 7.270 7.275 1,042,410 -0.08(-1.15%)
Sep 27, 2019 7.510 7.590 7.360 7.360 580,300 -0.13(-1.74%)
Sep 26, 2019 7.670 7.690 7.420 7.490 671,872 -0.18(-2.35%)
Sep 25, 2019 7.390 7.700 7.320 7.670 1,116,477 +0.26(+3.58%)
Sep 24, 2019 7.590 7.660 7.304 7.405 1,651,879 -0.14(-1.92%)
Sep 23, 2019 7.550 7.640 7.440 7.550 657,801 -0.06(-0.79%)
Sep 20, 2019 7.430 7.650 7.290 7.610 1,674,700 +0.20(+2.70%)
Sep 19, 2019 7.410 7.670 7.390 7.410 850,726 -0.03(-0.40%)
Sep 18, 2019 7.600 7.620 7.340 7.440 1,043,570 -0.14(-1.85%)
Sep 17, 2019 7.800 7.846 7.500 7.580 832,283 -0.28(-3.56%)
Sep 16, 2019 7.700 7.905 7.620 7.860 1,396,560 +0.19(+2.48%)
Sep 13, 2019 7.450 7.755 7.430 7.670 1,387,500 +0.22(+2.95%)
Sep 12, 2019 7.380 7.580 7.290 7.450 1,254,030 +0.05(+0.68%)
Sep 11, 2019 7.090 7.420 7.060 7.400 1,062,086 +0.33(+4.67%)
Sep 10, 2019 6.900 7.197 6.840 7.070 1,322,578 +0.17(+2.46%)
Sep 09, 2019 6.840 6.940 6.780 6.900 885,629 +0.11(+1.62%)
Sep 06, 2019 6.800 6.840 6.690 6.790 664,700 +0.05(+0.74%)
Sep 05, 2019 6.650 6.880 6.520 6.740 978,865 +0.19(+2.90%)
Sep 04, 2019 6.610 6.750 6.530 6.550 932,078 -0.05(-0.76%)
Sep 03, 2019 6.630 6.720 6.520 6.600 679,778 -0.08(-1.20%)
Aug 30, 2019 6.740 6.800 6.590 6.680 649,300 -0.04(-0.60%)
Aug 29, 2019 6.760 6.850 6.702 6.720 466,292 +0.02(+0.30%)
Aug 28, 2019 6.600 6.760 6.550 6.700 663,767 +0.10(+1.52%)
Aug 27, 2019 6.900 6.910 6.570 6.600 612,112 -0.24(-3.51%)
Aug 26, 2019 7.050 7.110 6.795 6.840 834,366 -0.17(-2.43%)
Aug 23, 2019 7.340 7.430 6.995 7.010 752,500 -0.36(-4.88%)
Aug 22, 2019 7.390 7.510 7.290 7.370 673,479 +0.02(+0.27%)
Aug 21, 2019 7.400 7.450 7.190 7.350 1,129,702 -0.03(-0.41%)
Aug 20, 2019 7.510 7.510 7.310 7.380 1,019,001 -0.13(-1.73%)
Aug 19, 2019 7.440 7.625 7.400 7.510 873,238 +0.13(+1.76%)
Aug 16, 2019 7.330 7.440 7.220 7.380 1,120,300 -0.02(-0.27%)
Aug 15, 2019 7.720 7.720 7.330 7.400 689,970 -0.19(-2.50%)
Aug 14, 2019 7.730 7.790 7.494 7.590 869,008 -0.30(-3.80%)
Aug 13, 2019 7.830 7.960 7.760 7.890 867,092 +0.08(+1.02%)
Aug 12, 2019 8.000 8.040 7.700 7.810 1,103,530 -0.29(-3.58%)
Aug 09, 2019 8.130 8.180 8.045 8.100 921,200 -0.06(-0.74%)
Aug 08, 2019 8.090 8.205 7.950 8.160 784,582 +0.11(+1.37%)
Aug 07, 2019 8.000 8.070 7.910 8.050 1,435,960 -0.02(-0.25%)
Aug 06, 2019 8.160 8.190 7.990 8.070 1,127,330 -0.04(-0.49%)
Aug 05, 2019 8.080 8.130 7.890 8.110 1,187,931 -0.14(-1.70%)
Aug 02, 2019 8.300 8.390 7.931 8.250 1,968,500 -0.12(-1.43%)
Aug 01, 2019 8.240 8.500 8.210 8.370 3,391,056 +0.23(+2.83%)
Jul 31, 2019 8.070 8.500 7.540 8.140 4,011,743 +0.78(+10.60%)
Jul 30, 2019 7.160 7.390 7.110 7.360 1,549,627 +0.17(+2.36%)
Jul 29, 2019 7.200 7.230 7.085 7.190 1,065,525 +0.03(+0.42%)
Jul 26, 2019 7.130 7.170 7.060 7.160 1,064,800 +0.10(+1.42%)
Jul 25, 2019 7.310 7.310 7.020 7.060 1,198,721 -0.19(-2.62%)
Jul 24, 2019 7.000 7.255 6.960 7.250 1,213,934 +0.19(+2.69%)
Jul 23, 2019 7.100 7.110 6.970 7.060 673,108 +0.02(+0.28%)
Jul 22, 2019 7.060 7.140 7.010 7.040 665,560 +0.04(+0.57%)
Jul 19, 2019 6.960 7.080 6.930 7.000 671,000 +0.00(+0.00%)
Jul 18, 2019 6.870 7.020 6.860 7.000 794,680 +0.13(+1.89%)
Jul 17, 2019 6.720 6.910 6.700 6.870 904,020 +0.13(+1.93%)
Jul 16, 2019 6.750 6.770 6.690 6.740 726,644 +0.00(+0.00%)
Jul 15, 2019 6.800 6.860 6.710 6.740 583,243 -0.03(-0.44%)
Jul 12, 2019 6.710 6.800 6.670 6.770 708,300 +0.08(+1.20%)
Jul 11, 2019 6.640 6.700 6.540 6.690 868,964 +0.09(+1.36%)
Jul 10, 2019 6.640 6.680 6.490 6.600 859,748 +0.01(+0.15%)
Jul 09, 2019 6.460 6.600 6.430 6.590 530,480 +0.13(+2.01%)
Jul 08, 2019 6.430 6.570 6.380 6.460 762,851 -0.04(-0.62%)
Jul 05, 2019 6.470 6.570 6.470 6.500 675,000 -0.02(-0.31%)
Jul 03, 2019 6.550 6.570 6.490 6.520 277,700 +0.01(+0.15%)
Jul 02, 2019 6.550 6.590 6.450 6.510 670,360 -0.08(-1.21%)
Jul 01, 2019 6.680 6.680 6.490 6.590 967,181 +0.12(+1.85%)
Jun 28, 2019 6.250 6.515 6.151 6.470 2,269,600 +0.27(+4.35%)
Jun 27, 2019 6.060 6.210 5.990 6.200 1,971,943 +0.21(+3.51%)
Jun 26, 2019 5.980 6.140 5.860 5.990 2,449,670 +0.26(+4.54%)
Jun 25, 2019 5.650 5.860 5.630 5.730 1,715,718 +0.09(+1.60%)
Jun 24, 2019 5.720 5.780 5.490 5.640 2,836,020 -0.08(-1.40%)
Jun 21, 2019 5.780 5.840 5.630 5.720 1,668,700 -0.08(-1.38%)
Jun 20, 2019 5.910 5.970 5.780 5.800 723,247 -0.04(-0.68%)
Jun 19, 2019 5.750 5.860 5.700 5.840 769,401 +0.14(+2.46%)
Jun 18, 2019 5.660 5.850 5.660 5.700 1,105,686 +0.10(+1.79%)
Jun 17, 2019 5.600 5.730 5.560 5.600 1,016,418 +0.02(+0.36%)
Jun 14, 2019 5.920 5.920 5.560 5.580 1,049,400 -0.36(-6.06%)
Jun 13, 2019 5.800 5.970 5.800 5.940 770,675 +0.18(+3.13%)
Jun 12, 2019 5.830 5.900 5.730 5.760 567,242 -0.09(-1.54%)
Jun 11, 2019 5.860 5.950 5.765 5.850 951,659 +0.06(+1.04%)
Jun 10, 2019 5.890 6.025 5.780 5.790 1,242,403 -0.06(-1.03%)
Jun 07, 2019 5.660 5.890 5.600 5.850 1,416,500 +0.20(+3.54%)
Jun 06, 2019 5.790 5.820 5.590 5.650 659,662 -0.15(-2.59%)
Jun 05, 2019 5.690 5.850 5.590 5.800 1,539,833 +0.15(+2.65%)
Jun 04, 2019 5.480 5.680 5.450 5.650 2,231,049 +0.24(+4.44%)
Jun 03, 2019 5.670 5.690 5.370 5.410 1,524,842 -0.22(-3.91%)
May 31, 2019 5.640 5.670 5.580 5.630 968,300 -0.12(-2.09%)
May 30, 2019 5.710 5.850 5.710 5.750 1,321,455 +0.06(+1.05%)
May 29, 2019 5.750 5.780 5.665 5.690 1,530,679 -0.10(-1.73%)
May 28, 2019 5.910 5.990 5.770 5.790 639,910 -0.10(-1.70%)
May 24, 2019 5.920 5.980 5.870 5.890 855,000 +0.05(+0.86%)
May 23, 2019 5.900 6.005 5.840 5.840 987,167 -0.18(-2.99%)
May 22, 2019 6.090 6.140 6.000 6.020 1,135,218 -0.12(-1.95%)
May 21, 2019 6.100 6.225 6.040 6.140 1,295,489 +0.11(+1.82%)
May 20, 2019 6.000 6.155 5.893 6.030 1,129,999 -0.04(-0.66%)
May 17, 2019 6.220 6.290 6.010 6.070 1,172,200 -0.24(-3.80%)
May 16, 2019 6.240 6.330 6.210 6.310 707,802 +0.10(+1.61%)
May 15, 2019 6.160 6.280 6.160 6.210 714,634 -0.02(-0.32%)
May 14, 2019 6.130 6.290 6.119 6.230 796,469 +0.11(+1.80%)
May 13, 2019 6.210 6.300 6.090 6.120 1,097,466 -0.28(-4.38%)
May 10, 2019 6.260 6.420 6.180 6.400 1,168,300 +0.09(+1.43%)
May 09, 2019 6.380 6.400 6.240 6.310 1,094,878 -0.12(-1.87%)
May 08, 2019 6.460 6.640 6.420 6.430 1,387,328 -0.09(-1.38%)
May 07, 2019 6.520 6.630 6.440 6.520 1,226,283 -0.12(-1.81%)
May 06, 2019 6.530 6.705 6.530 6.640 1,216,183 -0.08(-1.19%)
May 03, 2019 6.450 6.750 6.420 6.720 1,854,300 +0.33(+5.16%)
May 02, 2019 7.010 7.010 6.370 6.390 3,223,964 -0.45(-6.58%)
May 01, 2019 6.850 7.280 6.300 6.840 6,246,953 -1.16(-14.50%)
Apr 30, 2019 8.080 8.180 7.880 8.000 1,884,412 -0.11(-1.36%)
Apr 29, 2019 7.990 8.270 7.870 8.110 1,958,363 +0.12(+1.50%)
Apr 26, 2019 7.930 7.990 7.800 7.990 1,042,600 +0.01(+0.13%)
Apr 25, 2019 8.200 8.250 7.950 7.980 982,857 -0.28(-3.39%)
Apr 24, 2019 7.940 8.280 7.920 8.260 2,132,489 +0.29(+3.64%)
Apr 23, 2019 7.740 7.970 7.690 7.970 1,281,628 +0.25(+3.24%)
Apr 22, 2019 7.700 7.885 7.680 7.720 1,734,325 -0.03(-0.39%)
Apr 18, 2019 7.730 7.780 7.540 7.750 923,300 +0.00(+0.00%)
Apr 17, 2019 7.950 8.010 7.730 7.750 1,019,903 -0.12(-1.52%)
Apr 16, 2019 7.670 7.970 7.630 7.870 1,061,828 +0.23(+3.01%)
Apr 15, 2019 7.710 7.795 7.630 7.640 514,230 -0.08(-1.04%)
Apr 12, 2019 7.710 7.820 7.670 7.720 1,257,100 +0.06(+0.78%)
Apr 11, 2019 7.600 7.800 7.510 7.660 1,407,729 +0.08(+1.06%)
Apr 10, 2019 7.490 7.650 7.420 7.580 1,545,542 +0.10(+1.34%)
Apr 09, 2019 7.570 7.620 7.390 7.480 1,618,833 -0.14(-1.84%)
Apr 08, 2019 7.820 7.830 7.600 7.620 1,263,755 -0.25(-3.18%)
Apr 05, 2019 7.950 7.995 7.820 7.870 646,700 -0.03(-0.38%)
Apr 04, 2019 7.860 7.990 7.820 7.900 789,090 +0.04(+0.51%)
Apr 03, 2019 7.870 7.980 7.800 7.860 685,825 +0.08(+1.03%)
Apr 02, 2019 7.710 7.810 7.600 7.780 1,069,529 +0.09(+1.17%)
Apr 01, 2019 7.490 7.750 7.460 7.690 588,606 +0.20(+2.67%)
Mar 29, 2019 7.520 7.630 7.400 7.490 787,400 +0.03(+0.40%)
Mar 28, 2019 7.300 7.510 7.300 7.460 725,819 +0.17(+2.33%)
Mar 27, 2019 7.420 7.510 7.200 7.290 2,267,428 -0.11(-1.49%)
Mar 26, 2019 7.350 7.530 7.310 7.400 1,450,509 +0.09(+1.23%)
Mar 25, 2019 7.330 7.390 7.160 7.310 1,070,458 -0.04(-0.54%)
Mar 22, 2019 7.720 7.810 7.340 7.350 857,200 -0.44(-5.65%)
Mar 21, 2019 7.510 7.840 7.510 7.790 1,573,611 +0.25(+3.32%)
Mar 20, 2019 7.550 7.640 7.440 7.540 1,888,412 -0.03(-0.40%)
Mar 19, 2019 7.650 7.720 7.550 7.570 1,083,256 -0.05(-0.66%)
Mar 18, 2019 7.690 7.830 7.570 7.620 1,359,257 -0.07(-0.91%)
Mar 15, 2019 7.630 7.860 7.630 7.690 1,805,000 +0.08(+1.05%)
Mar 14, 2019 7.720 7.780 7.610 7.610 617,423 -0.11(-1.42%)
Mar 13, 2019 7.660 7.890 7.660 7.720 1,169,620 +0.08(+1.05%)
Mar 12, 2019 7.710 7.760 7.610 7.640 1,706,102 -0.07(-0.91%)
Mar 11, 2019 7.580 7.720 7.580 7.710 1,545,404 +0.16(+2.12%)
Mar 08, 2019 7.480 7.570 7.460 7.550 1,723,500 -0.01(-0.13%)
Mar 07, 2019 7.790 7.860 7.550 7.560 1,275,457 -0.25(-3.20%)
Mar 06, 2019 8.020 8.050 7.810 7.810 1,448,732 -0.21(-2.62%)
Mar 05, 2019 8.100 8.130 8.010 8.020 874,026 -0.06(-0.74%)
Mar 04, 2019 8.250 8.270 8.010 8.080 893,671 -0.12(-1.46%)
Mar 01, 2019 8.300 8.330 8.140 8.200 1,058,400 -0.02(-0.24%)
Feb 28, 2019 8.370 8.390 8.090 8.220 2,839,970 -0.20(-2.38%)
Feb 27, 2019 8.430 8.510 8.340 8.420 1,021,104 -0.03(-0.36%)
Feb 26, 2019 8.310 8.530 8.280 8.450 1,912,250 +0.13(+1.56%)
Feb 25, 2019 8.420 8.590 8.320 8.320 2,268,344 -0.11(-1.30%)
Feb 22, 2019 8.300 8.500 8.300 8.430 1,820,700 +0.13(+1.57%)
Feb 21, 2019 8.260 8.360 8.210 8.300 1,533,357 +0.03(+0.36%)
Feb 20, 2019 8.160 8.340 8.070 8.270 1,880,159 +0.26(+3.25%)
Feb 19, 2019 7.850 8.120 7.790 8.010 1,761,285 +0.16(+2.04%)
Feb 15, 2019 7.740 7.950 7.670 7.850 1,544,300 +0.17(+2.21%)
Feb 14, 2019 7.550 7.830 7.550 7.680 2,344,844 +0.18(+2.40%)
Feb 13, 2019 7.470 7.550 7.440 7.500 1,735,418 +0.05(+0.67%)
Feb 12, 2019 7.500 7.580 7.440 7.450 1,356,576 +0.01(+0.13%)
Feb 11, 2019 7.330 7.470 7.284 7.440 1,217,074 +0.16(+2.20%)
Feb 08, 2019 7.200 7.360 7.190 7.280 1,101,500 +0.01(+0.14%)
Feb 07, 2019 7.360 7.460 7.180 7.270 2,236,492 -0.15(-2.02%)
Feb 06, 2019 7.450 7.570 7.350 7.420 1,110,410 -0.05(-0.67%)
Feb 05, 2019 7.410 7.550 7.380 7.470 1,182,670 +0.08(+1.08%)
Feb 04, 2019 7.310 7.490 7.300 7.390 1,250,334 +0.08(+1.09%)
Feb 01, 2019 7.470 7.630 7.250 7.310 1,702,000 -0.25(-3.31%)
Jan 31, 2019 7.350 7.620 7.302 7.560 2,422,843 +0.16(+2.16%)
Jan 30, 2019 7.080 7.550 6.870 7.400 4,171,938 +0.47(+6.78%)
Jan 29, 2019 6.770 7.030 6.300 6.930 3,375,229 +0.14(+2.06%)
Jan 28, 2019 6.700 6.890 6.570 6.790 1,738,424 +0.02(+0.30%)
Jan 25, 2019 6.720 6.830 6.690 6.770 1,247,400 +0.11(+1.65%)
Jan 24, 2019 6.580 6.810 6.570 6.660 1,346,758 +0.10(+1.52%)
Jan 23, 2019 6.440 6.570 6.350 6.560 870,981 +0.17(+2.66%)
Jan 22, 2019 6.390 6.520 6.310 6.390 1,458,982 -0.07(-1.08%)
Jan 18, 2019 6.380 6.530 6.320 6.460 1,703,600 +0.11(+1.73%)
Jan 17, 2019 6.200 6.370 6.180 6.350 1,227,386 +0.12(+1.93%)
Jan 16, 2019 6.480 6.500 6.220 6.230 1,030,532 -0.13(-2.04%)
Jan 15, 2019 6.260 6.400 6.180 6.360 790,865 +0.14(+2.25%)
Jan 14, 2019 6.310 6.370 6.210 6.220 655,940 -0.12(-1.89%)
Jan 11, 2019 6.290 6.360 6.205 6.340 680,300 +0.01(+0.16%)
Jan 10, 2019 6.270 6.370 6.195 6.330 810,222 +0.01(+0.16%)
Jan 09, 2019 6.300 6.390 6.290 6.320 886,500 +0.03(+0.48%)
Jan 08, 2019 6.190 6.335 6.170 6.290 1,880,178 +0.13(+2.11%)
Jan 07, 2019 6.070 6.210 6.070 6.160 2,046,661 +0.11(+1.82%)
Jan 04, 2019 5.950 6.200 5.860 6.050 2,013,100 +0.22(+3.77%)
Jan 03, 2019 6.120 6.120 5.790 5.830 991,566 -0.32(-5.20%)
Jan 02, 2019 5.970 6.200 5.920 6.150 1,922,791 +0.05(+0.82%)
Dec 31, 2018 5.830 6.110 5.790 6.100 1,604,100 +0.32(+5.54%)
Dec 28, 2018 5.700 5.930 5.650 5.780 1,316,300 +0.10(+1.76%)
Dec 27, 2018 5.520 5.680 5.400 5.680 874,082 +0.04(+0.71%)
Dec 26, 2018 5.400 5.660 5.300 5.640 909,576 +0.29(+5.42%)
Dec 24, 2018 5.100 5.440 5.090 5.350 830,500 +0.17(+3.28%)
Dec 21, 2018 5.480 5.485 5.150 5.180 3,700,800 -0.26(-4.78%)
Dec 20, 2018 5.710 5.800 5.350 5.440 1,805,099 -0.31(-5.39%)
Dec 19, 2018 5.740 5.950 5.633 5.750 2,168,793 -0.01(-0.17%)
Dec 18, 2018 5.870 5.980 5.740 5.760 1,101,100 -0.05(-0.86%)
Dec 17, 2018 5.950 6.090 5.760 5.810 1,410,577 -0.15(-2.52%)
Dec 14, 2018 6.000 6.140 5.900 5.960 686,200 -0.12(-1.97%)
Dec 13, 2018 6.300 6.410 6.060 6.080 580,561 -0.20(-3.18%)
Dec 12, 2018 6.190 6.350 6.160 6.280 1,470,269 +0.15(+2.45%)
Dec 11, 2018 6.230 6.230 6.050 6.130 769,834 +0.01(+0.16%)
Dec 10, 2018 5.820 6.170 5.820 6.120 1,560,459 +0.30(+5.15%)
Dec 07, 2018 6.180 6.220 5.710 5.820 2,080,200 -0.40(-6.43%)
Dec 06, 2018 5.880 6.220 5.850 6.220 1,819,649 +0.20(+3.32%)
Dec 04, 2018 6.530 6.570 6.010 6.020 2,257,900 -0.56(-8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.